Kiplin Metals Inc. (KIP.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.6000

+0.0200

(+3.45%)

At close: 03:58PM EST

Time Period:

Dec 05, 2021 - Dec 05, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 05, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	8,900
Dec 02, 2022	0.5800	0.5800	0.5800	0.5800	0.5800	5,500
Dec 01, 2022	0.5800	0.5800	0.5800	0.5800	0.5800	-
Nov 30, 2022	0.5800	0.5800	0.5800	0.5800	0.5800	400
Nov 29, 2022	0.5800	0.5800	0.5800	0.5800	0.5800	600
Nov 28, 2022	0.5900	0.5900	0.5900	0.5900	0.5900	10,000
Nov 25, 2022	0.5900	0.5900	0.5800	0.5800	0.5800	10,500
Nov 24, 2022	0.6000	0.6000	0.5800	0.6000	0.6000	17,200
Nov 23, 2022	0.6500	0.6500	0.6000	0.6000	0.6000	23,000
Nov 22, 2022	0.6400	0.6400	0.6400	0.6400	0.6400	10,000
Nov 21, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	8,500
Nov 18, 2022	0.6400	0.6400	0.6400	0.6400	0.6400	-
Nov 17, 2022	0.6400	0.6400	0.6400	0.6400	0.6400	8,400
Nov 16, 2022	0.6400	0.6400	0.6400	0.6400	0.6400	-
Nov 15, 2022	0.6300	0.6400	0.6300	0.6400	0.6400	18,700
Nov 14, 2022	0.6500	0.6500	0.6200	0.6200	0.6200	55,000
Nov 11, 2022	0.6500	0.6500	0.6500	0.6500	0.6500	6,200
Nov 10, 2022	0.6400	0.6400	0.6400	0.6400	0.6400	29,000
Nov 09, 2022	0.6500	0.6500	0.6400	0.6400	0.6400	45,000
Nov 08, 2022	0.6500	0.6500	0.6300	0.6400	0.6400	130,500
Nov 07, 2022	0.6500	0.6800	0.6500	0.6800	0.6800	200,600
Nov 04, 2022	0.6500	0.6500	0.6400	0.6400	0.6400	24,600
Nov 03, 2022	0.6500	0.6500	0.6500	0.6500	0.6500	500
Nov 02, 2022	0.6600	0.6600	0.6400	0.6400	0.6400	41,500
Nov 01, 2022	0.6300	0.6300	0.6300	0.6300	0.6300	400
Oct 31, 2022	0.6300	0.6900	0.6300	0.6300	0.6300	12,000
Oct 28, 2022	0.6400	0.6400	0.6400	0.6400	0.6400	2,500
Oct 27, 2022	0.6300	0.6300	0.6300	0.6300	0.6300	18,000
Oct 26, 2022	0.6400	0.6400	0.6300	0.6300	0.6300	529,000
Oct 25, 2022	0.6400	0.6400	0.6300	0.6300	0.6300	12,500
Oct 24, 2022	0.6500	0.6600	0.6500	0.6500	0.6500	3,900
Oct 21, 2022	0.6600	0.6700	0.6600	0.6700	0.6700	11,000
Oct 20, 2022	0.6300	0.6300	0.6300	0.6300	0.6300	2,000
Oct 19, 2022	0.6400	0.6400	0.6400	0.6400	0.6400	1,200
Oct 18, 2022	0.6300	0.6300	0.6300	0.6300	0.6300	-
Oct 17, 2022	0.6400	0.6400	0.6300	0.6300	0.6300	18,100
Oct 14, 2022	0.6400	0.6700	0.6400	0.6700	0.6700	11,800
Oct 13, 2022	0.6300	0.6300	0.6300	0.6300	0.6300	10,000
Oct 12, 2022	0.6400	0.6400	0.6400	0.6400	0.6400	500
Oct 11, 2022	0.6400	0.6400	0.6400	0.6400	0.6400	65,300
Oct 07, 2022	0.6400	0.6400	0.6400	0.6400	0.6400	-
Oct 06, 2022	0.6400	0.6400	0.6400	0.6400	0.6400	19,000
Oct 05, 2022	0.6300	0.6400	0.6300	0.6400	0.6400	54,500
Oct 04, 2022	0.6400	0.6400	0.6300	0.6300	0.6300	110,600
Oct 03, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	1,300
Sept 30, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	14,500
Sept 29, 2022	0.6300	0.6300	0.6200	0.6200	0.6200	23,000
Sept 28, 2022	0.6600	0.6600	0.6200	0.6200	0.6200	34,200
Sept 27, 2022	0.6800	0.6800	0.6200	0.6300	0.6300	66,000
Sept 26, 2022	0.6300	0.6500	0.6200	0.6300	0.6300	42,500
Sept 23, 2022	0.6300	0.6300	0.6200	0.6200	0.6200	16,400
Sept 22, 2022	0.6300	0.6600	0.6300	0.6300	0.6300	26,500
Sept 21, 2022	0.6400	0.6500	0.6400	0.6500	0.6500	29,600
Sept 20, 2022	0.6500	0.6500	0.6500	0.6500	0.6500	3,000
Sept 19, 2022	0.6200	0.6500	0.6200	0.6500	0.6500	53,000
Sept 16, 2022	0.6500	0.6500	0.6500	0.6500	0.6500	1,000
Sept 15, 2022	0.6500	0.6500	0.6400	0.6500	0.6500	19,000
Sept 14, 2022	0.6400	0.6500	0.6400	0.6500	0.6500	41,600
Sept 13, 2022	0.6400	0.6500	0.6400	0.6500	0.6500	61,500
Sept 12, 2022	0.6100	0.6500	0.6100	0.6500	0.6500	17,100
Sept 09, 2022	0.6400	0.6400	0.6100	0.6100	0.6100	23,200
Sept 08, 2022	0.6700	0.6700	0.6500	0.6500	0.6500	12,500
Sept 07, 2022	0.7000	0.7000	0.6500	0.6500	0.6500	13,700
Sept 06, 2022	0.6600	0.6600	0.6500	0.6600	0.6600	13,000
Sept 02, 2022	0.6600	0.6600	0.6400	0.6400	0.6400	35,000
Sept 01, 2022	0.6300	0.6500	0.6300	0.6500	0.6500	13,600
Aug 31, 2022	0.6400	0.6600	0.6400	0.6500	0.6500	26,000
Aug 30, 2022	0.6500	0.6500	0.6500	0.6500	0.6500	31,000
Aug 29, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	9,500
Aug 26, 2022	0.6600	0.6600	0.6300	0.6300	0.6300	13,000
Aug 25, 2022	0.6400	0.6400	0.6400	0.6400	0.6400	5,100
Aug 24, 2022	0.6500	0.6500	0.6200	0.6200	0.6200	60,500
Aug 23, 2022	0.6400	0.6400	0.6200	0.6200	0.6200	35,700
Aug 22, 2022	0.7000	0.7000	0.6300	0.6500	0.6500	249,400
Aug 19, 2022	0.6300	0.6300	0.6300	0.6300	0.6300	27,500
Aug 18, 2022	0.6400	0.6400	0.6300	0.6300	0.6300	25,000
Aug 17, 2022	0.6300	0.6300	0.6300	0.6300	0.6300	-
Aug 16, 2022	0.6500	0.6600	0.6300	0.6300	0.6300	135,500
Aug 15, 2022	0.6500	0.6500	0.6200	0.6200	0.6200	19,200
Aug 12, 2022	0.6400	0.6500	0.6400	0.6500	0.6500	33,600
Aug 11, 2022	0.6500	0.6500	0.6400	0.6400	0.6400	25,800
Aug 10, 2022	0.6300	0.6500	0.6300	0.6500	0.6500	84,500
Aug 09, 2022	0.6500	0.6500	0.6200	0.6300	0.6300	37,500
Aug 08, 2022	0.6100	0.6500	0.6100	0.6400	0.6400	70,100
Aug 05, 2022	0.6200	0.6300	0.6200	0.6300	0.6300	35,600
Aug 04, 2022	0.6500	0.6800	0.6300	0.6300	0.6300	41,200
Aug 03, 2022	0.6600	0.6600	0.6200	0.6300	0.6300	22,000
Aug 02, 2022	0.6200	0.6400	0.6200	0.6400	0.6400	16,700
Jul 29, 2022	0.6300	0.6300	0.6200	0.6300	0.6300	3,600
Jul 28, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jul 27, 2022	0.6500	0.6500	0.6000	0.6200	0.6200	62,100
Jul 26, 2022	0.6700	0.6700	0.6100	0.6100	0.6100	48,700
Jul 25, 2022	0.6800	0.6800	0.6500	0.6600	0.6600	39,400
Jul 22, 2022	0.6800	0.6800	0.6800	0.6800	0.6800	12,300
Jul 21, 2022	0.7200	0.7300	0.6800	0.6800	0.6800	35,700
Jul 20, 2022	0.7300	0.7300	0.6800	0.6800	0.6800	14,900
Jul 19, 2022	0.6400	0.7000	0.6400	0.6800	0.6800	42,200
Jul 18, 2022	0.7400	0.7400	0.7300	0.7300	0.7300	37,200
Jul 15, 2022	0.7300	0.7300	0.7300	0.7300	0.7300	17,500
Jul 14, 2022	0.7500	0.7500	0.7200	0.7300	0.7300	114,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,242.26-243.40(-1.19%)

S&P 5003,998.84-72.86(-1.79%)

DOW33,947.10-482.78(-1.40%)

CAD/USD0.7360-0.0001(-0.01%)

CRUDE OIL77.40+0.47(+0.61%)

BTC-CAD23,113.58-404.89(-1.72%)

Kiplin Metals Inc. (KIP.V)

S&P/TSX
20,242.26
-243.40(-1.19%)

S&P 500
3,998.84
-72.86(-1.79%)

DOW
33,947.10
-482.78(-1.40%)

CAD/USD
0.7360
-0.0001(-0.01%)

CRUDE OIL
77.40
+0.47(+0.61%)

BTC-CAD
23,113.58
-404.89(-1.72%)